4651 (株)サニックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	313	318	313	315	170,700	315
2023-12-28	310	314	307	312	166,100	312
2023-12-27	312	316	312	314	198,100	314
2023-12-26	311	314	307	309	149,300	309
2023-12-25	321	323	313	313	214,400	313
2023-12-22	326	328	321	321	179,100	321
2023-12-21	330	333	322	324	545,500	324
2023-12-20	338	343	336	337	257,000	337
2023-12-19	337	341	335	338	432,400	338
2023-12-18	334	340	332	338	333,300	338
2023-12-15	343	345	335	339	254,600	339
2023-12-14	348	352	331	341	611,600	341
2023-12-13	364	368	346	348	728,500	348
2023-12-12	359	365	356	363	263,300	363
2023-12-11	355	361	353	360	307,400	360
2023-12-08	357	360	353	355	512,700	355
2023-12-07	369	373	359	360	418,800	360
2023-12-06	366	376	366	376	317,600	376
2023-12-05	374	376	366	368	393,300	368
2023-12-04	381	382	369	378	436,200	378
2023-12-01	385	391	374	375	712,900	375
2023-11-30	363	385	363	384	845,400	384
2023-11-29	362	371	362	365	271,300	365
2023-11-28	369	373	360	364	430,100	364
2023-11-27	357	378	357	371	663,300	371
2023-11-24	360	363	355	358	265,200	358
2023-11-22	355	365	354	357	309,700	357
2023-11-21	360	369	351	356	408,000	356
2023-11-20	360	367	359	360	392,100	360
2023-11-17	344	362	341	362	473,300	362
2023-11-16	352	357	344	349	612,500	349
2023-11-15	330	353	326	350	904,200	350
2023-11-14	325	327	315	318	251,900	318
2023-11-13	326	328	323	325	131,600	325
2023-11-10	322	324	317	323	222,900	323
2023-11-09	320	327	316	326	159,000	326
2023-11-08	323	324	316	316	223,000	316
2023-11-07	324	326	318	319	159,500	319
2023-11-06	331	332	326	327	107,700	327
2023-11-02	329	333	326	327	203,500	327
2023-11-01	327	331	326	328	206,200	328
2023-10-31	320	325	316	324	182,000	324
2023-10-30	320	326	317	319	171,500	319
2023-10-27	320	327	319	326	198,100	326
2023-10-26	320	323	314	315	218,000	315
2023-10-25	320	325	320	321	190,500	321
2023-10-24	314	320	305	319	273,800	319
2023-10-23	312	315	309	309	177,400	309
2023-10-20	308	313	306	310	176,100	310
2023-10-19	318	320	310	310	195,300	310
2023-10-18	325	328	319	322	191,700	322
2023-10-17	316	325	316	324	227,300	324
2023-10-16	320	325	314	316	332,400	316
2023-10-13	328	329	322	324	165,400	324
2023-10-12	328	331	325	329	165,200	329
2023-10-11	327	333	325	325	184,100	325
2023-10-10	321	330	321	328	169,200	328
2023-10-06	313	322	313	320	192,000	320
2023-10-05	306	313	305	312	209,700	312
2023-10-04	304	311	302	303	390,100	303
2023-10-03	318	321	309	309	437,300	309
2023-10-02	326	332	324	324	334,100	324
2023-09-29	330	330	320	322	323,200	322
2023-09-28	331	334	328	328	182,200	328
2023-09-27	328	332	327	332	155,300	332
2023-09-26	325	333	325	330	208,300	330
2023-09-25	333	333	324	328	269,400	328
2023-09-22	324	334	324	333	264,700	333
2023-09-21	325	328	322	325	248,700	325
2023-09-20	334	336	325	325	310,000	325
2023-09-19	330	336	328	336	213,000	336
2023-09-15	333	338	329	330	463,500	330
2023-09-14	326	332	325	329	304,600	329
2023-09-13	317	327	317	325	261,500	325
2023-09-12	314	323	313	319	336,900	319
2023-09-11	305	312	305	311	280,500	311
2023-09-08	306	312	305	305	334,700	305
2023-09-07	311	315	308	309	278,900	309
2023-09-06	306	312	306	311	305,400	311
2023-09-05	296	305	295	305	420,500	305
2023-09-04	294	297	294	295	209,800	295
2023-09-01	292	296	291	295	225,500	295
2023-08-31	296	297	293	294	167,200	294
2023-08-30	296	298	293	295	224,100	295
2023-08-29	292	294	290	293	264,700	293
2023-08-28	290	292	288	290	168,900	290
2023-08-25	282	290	280	288	335,200	288
2023-08-24	292	292	285	285	301,000	285
2023-08-23	285	290	285	290	165,600	290
2023-08-22	295	297	285	288	522,800	288
2023-08-21	284	295	284	291	359,200	291
2023-08-18	279	284	278	281	445,600	281
2023-08-17	293	293	281	282	556,500	282
2023-08-16	302	308	295	296	522,700	296
2023-08-15	299	310	298	306	517,700	306
2023-08-14	325	329	294	296	1,144,000	296
2023-08-10	311	325	311	324	1,066,900	324
2023-08-09	336	337	330	335	465,200	335
2023-08-08	340	344	335	337	320,700	337
2023-08-07	337	342	332	340	272,900	340
2023-08-04	325	338	325	337	384,800	337
2023-08-03	348	349	328	328	830,900	328
2023-08-02	356	363	353	360	280,800	360
2023-08-01	357	365	355	361	372,300	361
2023-07-31	352	357	351	357	249,500	357
2023-07-28	349	356	344	349	419,100	349
2023-07-27	344	354	343	354	502,800	354
2023-07-26	336	348	335	347	478,200	347
2023-07-25	329	339	329	336	451,400	336
2023-07-24	323	329	323	327	281,100	327
2023-07-21	325	325	321	323	239,200	323
2023-07-20	320	327	318	325	370,400	325
2023-07-19	318	319	316	318	277,400	318
2023-07-18	316	319	313	315	377,700	315
2023-07-14	328	330	314	315	663,500	315
2023-07-13	321	328	319	326	281,100	326
2023-07-12	329	330	320	320	566,400	320
2023-07-11	336	340	328	329	401,400	329
2023-07-10	335	339	331	333	551,800	333
2023-07-07	346	349	336	337	725,900	337
2023-07-06	359	363	350	353	365,600	353
2023-07-05	348	360	348	359	414,500	359
2023-07-04	350	354	347	350	296,400	350
2023-07-03	354	361	353	353	272,100	353
2023-06-30	348	357	348	352	272,600	352
2023-06-29	352	355	349	351	210,700	351
2023-06-28	348	355	342	352	242,500	352
2023-06-27	342	347	340	344	420,000	344
2023-06-26	348	354	343	345	391,700	345
2023-06-23	355	362	347	352	512,900	352
2023-06-22	359	362	352	354	409,600	354
2023-06-21	365	372	359	360	483,200	360
2023-06-20	355	369	354	368	1,050,000	368
2023-06-19	349	354	345	354	417,200	354
2023-06-16	357	362	343	343	656,600	343
2023-06-15	357	362	351	357	558,100	357
2023-06-14	346	363	345	362	940,200	362
2023-06-13	343	347	337	342	492,000	342
2023-06-12	335	342	333	340	585,800	340
2023-06-09	347	351	338	338	1,130,600	338
2023-06-08	335	358	331	345	3,236,300	345
2023-06-07	329	332	319	320	413,000	320
2023-06-06	320	334	319	329	537,200	329
2023-06-05	323	325	317	318	209,600	318
2023-06-02	319	325	316	316	265,300	316
2023-06-01	327	328	318	319	315,700	319
2023-05-31	325	335	320	327	389,600	327
2023-05-30	329	341	321	330	794,200	330
2023-05-29	311	325	308	324	651,500	324
2023-05-26	315	322	306	307	716,200	307
2023-05-25	292	316	291	315	986,800	315
2023-05-24	289	295	287	290	337,200	290
2023-05-23	295	302	291	292	450,600	292
2023-05-22	304	308	295	295	535,900	295
2023-05-19	307	313	306	308	539,900	308
2023-05-18	315	317	307	310	1,011,300	310
2023-05-17	324	324	310	315	896,400	315
2023-05-16	303	324	301	322	1,717,200	322
2023-05-15	289	293	285	287	530,700	287
2023-05-12	290	290	285	289	89,800	289
2023-05-11	286	289	285	289	84,000	289
2023-05-10	288	290	287	287	58,800	287
2023-05-09	285	290	285	289	120,000	289
2023-05-08	280	284	279	283	125,300	283
2023-05-02	284	284	280	280	55,600	280
2023-05-01	286	289	282	284	76,400	284
2023-04-28	283	285	281	285	77,900	285
2023-04-27	283	285	279	281	84,200	281
2023-04-26	286	286	280	283	116,400	283
2023-04-25	280	287	280	286	257,500	286
2023-04-24	281	283	277	277	90,000	277
2023-04-21	280	285	276	281	165,400	281
2023-04-20	279	283	279	280	45,300	280
2023-04-19	286	286	279	281	104,100	281
2023-04-18	284	286	280	286	108,200	286
2023-04-17	284	285	280	281	139,100	281
2023-04-14	287	287	284	286	117,800	286
2023-04-13	291	291	283	283	191,600	283
2023-04-12	289	294	288	290	178,000	290
2023-04-11	288	291	287	291	123,400	291
2023-04-10	290	292	286	289	163,700	289
2023-04-07	284	290	282	289	332,200	289
2023-04-06	279	286	276	282	207,200	282
2023-04-05	282	283	278	280	115,300	280
2023-04-04	284	285	281	285	173,900	285
2023-04-03	285	285	281	282	106,200	282
2023-03-31	282	285	279	281	109,900	281
2023-03-30	279	281	278	281	94,800	281
2023-03-29	273	278	273	278	137,300	278
2023-03-28	281	281	273	273	168,200	273
2023-03-27	280	283	276	281	159,100	281
2023-03-24	274	282	273	280	227,900	280
2023-03-23	267	276	266	274	190,300	274
2023-03-22	269	272	265	268	362,100	268
2023-03-20	278	279	269	269	270,300	269
2023-03-17	272	280	271	280	230,600	280
2023-03-16	267	270	265	267	180,100	267
2023-03-15	271	273	266	271	197,400	271
2023-03-14	267	270	264	265	294,400	265
2023-03-13	267	271	266	271	260,400	271
2023-03-10	273	278	272	273	329,100	273
2023-03-09	284	287	275	278	387,900	278
2023-03-08	283	293	281	283	474,000	283
2023-03-07	292	293	280	282	829,800	282
2023-03-06	301	304	292	295	873,000	295
2023-03-03	291	301	290	299	675,900	299
2023-03-02	280	293	278	290	631,200	290
2023-03-01	277	281	273	279	355,500	279
2023-02-28	268	279	268	277	585,700	277
2023-02-27	260	270	260	268	506,000	268
2023-02-24	258	262	252	260	294,200	260
2023-02-22	253	258	251	257	201,600	257
2023-02-21	260	261	253	254	219,800	254
2023-02-20	244	263	242	259	658,100	259
2023-02-17	244	252	243	244	343,800	244
2023-02-16	231	248	230	248	487,500	248
2023-02-15	234	237	227	230	345,200	230
2023-02-14	224	227	223	223	75,400	223
2023-02-13	229	229	221	224	108,800	224
2023-02-10	231	232	230	230	109,800	230
2023-02-09	229	232	229	232	94,000	232
2023-02-08	227	231	227	231	141,900	231
2023-02-07	225	229	225	229	75,600	229
2023-02-06	229	230	226	228	102,600	228
2023-02-03	230	230	226	227	124,700	227
2023-02-02	230	232	227	232	230,200	232
2023-02-01	223	227	220	227	212,400	227
2023-01-31	222	222	219	221	97,000	221
2023-01-30	219	221	218	221	96,700	221
2023-01-27	220	220	218	219	68,800	219
2023-01-26	220	222	218	220	107,800	220
2023-01-25	219	220	218	220	109,600	220
2023-01-24	217	218	214	217	104,000	217
2023-01-23	215	217	213	214	75,000	214
2023-01-20	211	214	211	214	62,100	214
2023-01-19	210	213	209	210	69,800	210
2023-01-18	209	213	209	210	86,500	210
2023-01-17	209	213	209	210	71,700	210
2023-01-16	209	210	208	209	41,100	209
2023-01-13	209	214	209	211	52,100	211
2023-01-12	211	214	209	213	104,600	213
2023-01-11	205	209	205	209	53,400	209
2023-01-10	204	206	204	204	57,800	204
2023-01-06	204	205	202	203	98,700	203
2023-01-05	206	208	204	205	110,200	205
2023-01-04	209	209	205	205	73,000	205

分割・併合履歴： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4651 (株)サニックス の時系列データ [2023年度]

4651 (株)サニックスの時系列データ [2023年度]